Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Bancshares Inc (NQ: HOMB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 3.526 3.554 3.439 3.450 186,580 -0.07(-2.07%)
Sep 27, 2007 3.515 3.538 3.497 3.523 128,520 +0.02(+0.45%)
Sep 26, 2007 3.561 3.595 3.483 3.507 117,207 -0.02(-0.67%)
Sep 25, 2007 3.443 3.597 3.415 3.530 180,156 +0.08(+2.29%)
Sep 24, 2007 3.470 3.586 3.428 3.451 92,535 -0.03(-0.77%)
Sep 21, 2007 3.534 3.537 3.443 3.478 306,902 -0.02(-0.50%)
Sep 20, 2007 3.599 3.600 3.458 3.496 121,047 -0.10(-2.82%)
Sep 19, 2007 3.561 3.600 3.443 3.597 556,855 +0.04(+1.02%)
Sep 18, 2007 3.345 3.561 3.284 3.561 192,524 +0.23(+6.79%)
Sep 17, 2007 3.353 3.385 3.326 3.334 52,849 -0.02(-0.66%)
Sep 14, 2007 3.337 3.375 3.326 3.356 97,007 -0.04(-1.21%)
Sep 13, 2007 3.355 3.447 3.315 3.397 89,484 +0.03(+0.99%)
Sep 12, 2007 3.445 3.454 3.355 3.364 58,073 -0.11(-3.06%)
Sep 11, 2007 3.318 3.472 3.318 3.470 76,277 +0.18(+5.33%)
Sep 10, 2007 3.298 3.350 3.272 3.295 213,349 +0.01(+0.34%)
Sep 07, 2007 3.328 3.328 3.257 3.284 201,367 -0.09(-2.72%)
Sep 06, 2007 3.344 3.375 3.320 3.375 126,511 +0.05(+1.38%)
Sep 05, 2007 3.434 3.434 3.329 3.329 60,947 -0.12(-3.49%)
Sep 04, 2007 3.442 3.519 3.404 3.450 215,699 +0.00(+0.00%)
Aug 31, 2007 3.549 3.573 3.443 3.450 120,018 -0.04(-1.18%)
Aug 30, 2007 3.456 3.537 3.442 3.491 64,515 -0.01(-0.32%)
Aug 29, 2007 3.518 3.561 3.480 3.502 117,681 +0.01(+0.32%)
Aug 28, 2007 3.483 3.513 3.445 3.491 146,142 +0.00(+0.05%)
Aug 27, 2007 3.562 3.570 3.483 3.489 50,790 -0.08(-2.22%)
Aug 24, 2007 3.565 3.633 3.504 3.568 115,097 -0.00(-0.04%)
Aug 23, 2007 3.637 3.649 3.564 3.570 212,067 -0.07(-1.91%)
Aug 22, 2007 3.584 3.640 3.584 3.640 49,299 +0.10(+2.73%)
Aug 21, 2007 3.613 3.641 3.491 3.543 103,646 -0.10(-2.70%)
Aug 20, 2007 3.662 3.662 3.480 3.641 123,069 -0.01(-0.35%)
Aug 17, 2007 3.703 3.720 3.569 3.654 308,443 +0.08(+2.17%)
Aug 16, 2007 3.402 3.600 3.391 3.576 427,507 +0.22(+6.71%)
Aug 15, 2007 3.246 3.472 3.222 3.352 117,081 +0.08(+2.37%)
Aug 14, 2007 3.279 3.402 3.274 3.274 57,927 -0.00(-0.05%)
Aug 13, 2007 3.480 3.480 3.276 3.276 153,728 -0.13(-3.77%)
Aug 10, 2007 3.217 3.458 3.189 3.404 320,008 +0.15(+4.52%)
Aug 09, 2007 3.182 3.269 3.182 3.257 255,158 -0.01(-0.29%)
Aug 08, 2007 3.146 3.321 3.146 3.266 498,794 +0.11(+3.36%)
Aug 07, 2007 3.160 3.176 3.119 3.160 264,885 +0.00(+0.00%)
Aug 06, 2007 3.138 3.177 3.101 3.160 239,828 +0.03(+1.01%)
Aug 03, 2007 3.125 3.160 3.098 3.128 402,343 -0.02(-0.55%)
Aug 02, 2007 3.158 3.171 3.117 3.146 226,822 +0.01(+0.40%)
Aug 01, 2007 3.111 3.166 3.090 3.133 454,889 +0.00(+0.00%)
Jul 31, 2007 3.203 3.261 3.111 3.133 372,138 -0.03(-1.10%)
Jul 30, 2007 3.295 3.295 3.120 3.168 325,579 +0.00(+0.05%)
Jul 27, 2007 3.284 3.284 3.166 3.166 686,689 -0.12(-3.61%)
Jul 26, 2007 3.369 3.385 3.249 3.285 335,288 -0.12(-3.53%)
Jul 25, 2007 3.420 3.483 3.378 3.405 262,807 +0.02(+0.51%)
Jul 24, 2007 3.459 3.510 3.386 3.388 275,566 -0.08(-2.28%)
Jul 23, 2007 3.513 3.523 3.467 3.467 91,436 -0.00(-0.05%)
Jul 20, 2007 3.504 3.530 3.442 3.469 352,493 -0.04(-1.22%)
Jul 19, 2007 3.551 3.556 3.492 3.511 147,924 +0.00(+0.09%)
Jul 18, 2007 3.483 3.543 3.445 3.508 203,616 +0.02(+0.50%)
Jul 17, 2007 3.538 3.577 3.488 3.491 134,299 -0.05(-1.30%)
Jul 16, 2007 3.480 3.549 3.480 3.537 265,870 +0.05(+1.55%)
Jul 13, 2007 3.518 3.535 3.470 3.483 75,222 -0.04(-1.03%)
Jul 12, 2007 3.494 3.519 3.464 3.519 79,858 +0.05(+1.55%)
Jul 11, 2007 3.454 3.504 3.439 3.466 160,013 +0.04(+1.16%)
Jul 10, 2007 3.473 3.513 3.410 3.426 225,811 -0.06(-1.86%)
Jul 09, 2007 3.515 3.515 3.483 3.491 116,544 -0.03(-0.90%)
Jul 06, 2007 3.545 3.562 3.510 3.523 103,260 -0.01(-0.27%)
Jul 05, 2007 3.570 3.613 3.523 3.532 127,433 -0.04(-1.15%)
Jul 03, 2007 3.594 3.624 3.538 3.573 317,557 -0.00(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.